The GPT Group (ASX:GPT)
Australia · Delayed Price · Currency is AUD 5.08
+0.08 (1.60%)
Nov 10, 2026, 4:11 PM AEDT
The GPT Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.05 | 5.13 | 5.04 | 5.08 | 5.08 | 1.60% | 5,405,909 |
| Nov 9, 2026 | 5.11 | 5.16 | 4.99 | 5.00 | 5.00 | -3.47% | 7,506,622 |
| Nov 6, 2026 | 5.10 | 5.22 | 5.08 | 5.18 | 5.18 | 1.57% | 5,876,290 |
| Nov 5, 2026 | 5.16 | 5.19 | 5.10 | 5.10 | 5.10 | 0.99% | 5,949,353 |
| Nov 4, 2026 | 5.07 | 5.16 | 5.05 | 5.05 | 5.05 | -1.56% | 14,109,679 |
| Nov 3, 2026 | 4.98 | 5.15 | 4.97 | 5.13 | 5.13 | 3.64% | 9,187,652 |
| Nov 2, 2026 | 4.88 | 4.99 | 4.87 | 4.95 | 4.95 | 1.43% | 9,673,687 |
| Oct 30, 2026 | 4.85 | 4.94 | 4.83 | 4.88 | 4.88 | 1.88% | 10,825,817 |
| Oct 29, 2026 | 4.72 | 4.79 | 4.70 | 4.79 | 4.79 | 2.35% | 4,674,263 |
| Oct 28, 2026 | 4.72 | 4.81 | 4.68 | 4.68 | 4.68 | -1.06% | 5,394,262 |
| Oct 27, 2026 | 4.78 | 4.79 | 4.70 | 4.73 | 4.73 | -1.05% | 5,258,666 |
| Oct 26, 2026 | 4.69 | 4.80 | 4.68 | 4.78 | 4.78 | 0.63% | 4,817,802 |
| Oct 23, 2026 | 4.73 | 4.79 | 4.71 | 4.75 | 4.75 | 1.50% | 4,912,726 |
| Oct 22, 2026 | 4.60 | 4.69 | 4.59 | 4.68 | 4.68 | 0.86% | 4,198,107 |
| Oct 21, 2026 | 4.60 | 4.67 | 4.59 | 4.64 | 4.64 | 1.98% | 11,215,858 |
| Oct 20, 2026 | 4.56 | 4.57 | 4.51 | 4.55 | 4.55 | -0.44% | 7,491,674 |
| Oct 19, 2026 | 4.58 | 4.63 | 4.56 | 4.57 | 4.57 | 0.22% | 3,024,103 |
| Oct 16, 2026 | 4.63 | 4.64 | 4.54 | 4.56 | 4.56 | -0.65% | 5,641,908 |
| Oct 15, 2026 | 4.43 | 4.60 | 4.43 | 4.59 | 4.59 | 1.77% | 6,862,538 |
| Oct 14, 2026 | 4.53 | 4.58 | 4.49 | 4.51 | 4.51 | -0.88% | 4,377,245 |
| Oct 13, 2026 | 4.55 | 4.59 | 4.50 | 4.55 | 4.55 | 0.44% | 5,583,191 |
| Oct 12, 2026 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -0.44% | 3,513,748 |
| Oct 9, 2026 | 4.45 | 4.58 | 4.45 | 4.55 | 4.55 | 1.11% | 4,956,414 |
| Oct 8, 2026 | 4.47 | 4.53 | 4.47 | 4.50 | 4.50 | -0.44% | 3,705,678 |
| Oct 7, 2026 | 4.49 | 4.54 | 4.46 | 4.52 | 4.52 | 1.12% | 3,870,445 |
| Oct 6, 2026 | 4.37 | 4.50 | 4.35 | 4.47 | 4.47 | 2.29% | 2,909,234 |
| Oct 5, 2026 | 4.47 | 4.48 | 4.37 | 4.37 | 4.37 | -1.58% | 2,262,257 |
| Oct 2, 2026 | 4.46 | 4.48 | 4.41 | 4.44 | 4.44 | -0.45% | 4,501,983 |
| Oct 1, 2026 | 4.57 | 4.57 | 4.44 | 4.46 | 4.46 | -2.41% | 2,947,788 |
| Sep 30, 2026 | 4.44 | 4.62 | 4.43 | 4.57 | 4.57 | 2.93% | 7,493,374 |
| Sep 29, 2026 | 4.43 | 4.44 | 4.39 | 4.44 | 4.44 | 0.23% | 6,454,320 |
| Sep 28, 2026 | 4.38 | 4.44 | 4.36 | 4.43 | 4.43 | 0.45% | 4,128,169 |
| Sep 25, 2026 | 4.44 | 4.49 | 4.39 | 4.41 | 4.41 | -0.68% | 3,306,344 |
| Sep 24, 2026 | 4.48 | 4.52 | 4.44 | 4.44 | 4.44 | -2.42% | 3,732,882 |
| Sep 23, 2026 | 4.51 | 4.57 | 4.47 | 4.55 | 4.55 | 0.89% | 8,872,310 |
| Sep 22, 2026 | 4.46 | 4.52 | 4.46 | 4.51 | 4.51 | 0.45% | 4,525,978 |
| Sep 21, 2026 | 4.41 | 4.51 | 4.41 | 4.49 | 4.49 | 0.67% | 2,913,542 |
| Sep 18, 2026 | 4.53 | 4.58 | 4.46 | 4.46 | 4.46 | -1.33% | 13,936,657 |
| Sep 17, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | 0.44% | 8,213,973 |
| Sep 16, 2026 | 4.55 | 4.59 | 4.46 | 4.50 | 4.50 | -1.10% | 6,957,240 |
| Sep 15, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 12,272,102 |
| Sep 14, 2026 | 4.44 | 4.51 | 4.40 | 4.50 | 4.50 | 2.51% | 5,391,895 |
| Sep 11, 2026 | 4.41 | 4.46 | 4.38 | 4.39 | 4.39 | -1.57% | 4,079,981 |
| Sep 10, 2026 | 4.50 | 4.55 | 4.41 | 4.46 | 4.46 | -0.89% | 11,104,893 |
| Sep 9, 2026 | 4.53 | 4.55 | 4.49 | 4.50 | 4.50 | -0.66% | 6,202,926 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | -1.09% | 17,772,312 |
| Sep 7, 2026 | 4.62 | 4.63 | 4.58 | 4.58 | 4.58 | -0.65% | 2,302,021 |
| Sep 4, 2026 | 4.58 | 4.63 | 4.56 | 4.61 | 4.61 | 0.88% | 4,309,966 |
| Sep 3, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -1.93% | 10,560,520 |
| Sep 2, 2026 | 4.70 | 4.71 | 4.64 | 4.66 | 4.66 | -1.27% | 8,271,185 |